Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.986 | 9.044 | 7.945 | 8.295 | 2,429,950 | -0.64(-7.18%) |
Jul 30, 2015 | 9.443 | 9.696 | 8.884 | 8.937 | 1,417,297 | -0.36(-3.87%) |
Jul 29, 2015 | 8.733 | 9.531 | 8.636 | 9.297 | 1,851,963 | +0.53(+6.10%) |
Jul 28, 2015 | 8.733 | 9.073 | 8.471 | 8.762 | 2,158,765 | +0.04(+0.45%) |
Jul 27, 2015 | 9.171 | 9.307 | 8.684 | 8.723 | 1,046,429 | -0.80(-8.38%) |
Jul 24, 2015 | 10.27 | 10.28 | 9.317 | 9.521 | 991,294 | -0.85(-8.16%) |
Jul 23, 2015 | 10.32 | 10.58 | 10.13 | 10.37 | 720,625 | +0.10(+0.95%) |
Jul 22, 2015 | 10.68 | 10.68 | 10.14 | 10.27 | 730,065 | -0.58(-5.38%) |
Jul 21, 2015 | 10.95 | 11.17 | 10.81 | 10.85 | 789,028 | +0.19(+1.82%) |
Jul 20, 2015 | 11.46 | 11.46 | 10.60 | 10.66 | 1,060,926 | -0.81(-7.06%) |
Jul 17, 2015 | 11.74 | 11.80 | 11.25 | 11.47 | 898,860 | -0.35(-2.94%) |
Jul 16, 2015 | 12.50 | 12.53 | 11.73 | 11.82 | 898,683 | -0.59(-4.74%) |
Jul 15, 2015 | 13.07 | 13.14 | 12.31 | 12.40 | 868,988 | -0.80(-6.06%) |
Jul 14, 2015 | 13.19 | 13.30 | 12.96 | 13.20 | 764,270 | -0.11(-0.80%) |
Jul 13, 2015 | 13.20 | 13.42 | 12.95 | 13.31 | 883,501 | -0.13(-0.93%) |
Jul 10, 2015 | 13.60 | 13.67 | 13.03 | 13.43 | 664,497 | -0.06(-0.43%) |
Jul 09, 2015 | 13.62 | 13.84 | 13.22 | 13.49 | 703,716 | +0.20(+1.52%) |
Jul 08, 2015 | 13.48 | 13.72 | 13.21 | 13.29 | 557,497 | -0.37(-2.68%) |
Jul 07, 2015 | 13.23 | 13.78 | 12.97 | 13.66 | 997,379 | +0.31(+2.31%) |
Jul 06, 2015 | 13.98 | 14.03 | 13.35 | 13.35 | 849,502 | -1.38(-9.36%) |
Jul 02, 2015 | 14.46 | 14.73 | 14.73 | 14.73 | 558,776 | +0.46(+3.24%) |
Jul 01, 2015 | 14.84 | 14.93 | 14.21 | 14.26 | 493,487 | -0.75(-5.01%) |
Jun 30, 2015 | 15.27 | 15.31 | 14.86 | 15.01 | 477,315 | -0.10(-0.64%) |
Jun 29, 2015 | 15.32 | 15.40 | 15.04 | 15.11 | 529,843 | -0.58(-3.69%) |
Jun 26, 2015 | 15.87 | 15.95 | 15.59 | 15.69 | 389,136 | -0.37(-2.28%) |
Jun 25, 2015 | 16.14 | 16.28 | 15.98 | 16.06 | 377,716 | -0.11(-0.71%) |
Jun 24, 2015 | 15.90 | 16.19 | 15.90 | 16.17 | 446,762 | +0.18(+1.14%) |
Jun 23, 2015 | 15.81 | 16.10 | 15.77 | 15.99 | 665,428 | +0.04(+0.24%) |
Jun 22, 2015 | 16.14 | 16.31 | 15.92 | 15.95 | 701,375 | -0.23(-1.42%) |
Jun 19, 2015 | 16.39 | 16.67 | 16.07 | 16.18 | 714,004 | -0.37(-2.26%) |
Jun 18, 2015 | 16.88 | 16.97 | 16.40 | 16.55 | 544,417 | -0.19(-1.14%) |
Jun 17, 2015 | 16.65 | 16.94 | 16.49 | 16.75 | 600,054 | +0.28(+1.69%) |
Jun 16, 2015 | 16.58 | 16.61 | 16.24 | 16.47 | 422,766 | -0.02(-0.12%) |
Jun 15, 2015 | 15.86 | 16.64 | 15.80 | 16.49 | 581,411 | +0.44(+2.75%) |
Jun 12, 2015 | 16.40 | 16.40 | 16.00 | 16.05 | 447,508 | -0.57(-3.40%) |
Jun 11, 2015 | 16.73 | 16.74 | 16.44 | 16.61 | 405,953 | -0.11(-0.69%) |
Jun 10, 2015 | 17.08 | 17.21 | 16.64 | 16.73 | 491,003 | +0.11(+0.63%) |
Jun 09, 2015 | 16.70 | 16.85 | 16.52 | 16.62 | 580,185 | +0.12(+0.76%) |
Jun 08, 2015 | 16.38 | 16.55 | 16.18 | 16.50 | 562,610 | +0.07(+0.41%) |
Jun 05, 2015 | 16.04 | 16.69 | 15.95 | 16.43 | 574,308 | +0.07(+0.41%) |
Jun 04, 2015 | 16.21 | 16.37 | 15.96 | 16.36 | 515,374 | -0.14(-0.87%) |
Jun 03, 2015 | 16.69 | 16.82 | 16.30 | 16.51 | 724,860 | -0.36(-2.16%) |
Jun 02, 2015 | 16.28 | 17.03 | 16.25 | 16.87 | 829,187 | +0.72(+4.45%) |
Jun 01, 2015 | 16.52 | 16.52 | 15.96 | 16.15 | 492,248 | -0.17(-1.06%) |
May 29, 2015 | 15.99 | 16.48 | 15.90 | 16.32 | 702,542 | +0.39(+2.47%) |
May 28, 2015 | 15.69 | 15.96 | 15.63 | 15.93 | 679,998 | +0.05(+0.30%) |
May 27, 2015 | 15.95 | 15.99 | 15.68 | 15.88 | 696,641 | -0.06(-0.36%) |
May 26, 2015 | 15.79 | 16.06 | 15.76 | 15.94 | 798,218 | -0.40(-2.45%) |
May 22, 2015 | 16.07 | 16.34 | 16.34 | 16.34 | 536,209 | +0.03(+0.17%) |
May 21, 2015 | 16.11 | 16.42 | 16.05 | 16.31 | 477,630 | +0.33(+2.09%) |
May 20, 2015 | 15.86 | 16.07 | 15.69 | 15.98 | 491,495 | +0.22(+1.39%) |
May 19, 2015 | 15.59 | 15.98 | 15.41 | 15.76 | 701,027 | -0.35(-2.19%) |
May 18, 2015 | 16.13 | 16.37 | 15.92 | 16.11 | 391,374 | -0.15(-0.94%) |
May 15, 2015 | 15.90 | 16.41 | 15.54 | 16.26 | 905,648 | +0.14(+0.89%) |
May 14, 2015 | 17.21 | 17.23 | 16.06 | 16.12 | 845,603 | -0.94(-5.52%) |
May 13, 2015 | 17.35 | 17.40 | 16.93 | 17.06 | 473,054 | -0.02(-0.11%) |
May 12, 2015 | 17.08 | 17.52 | 17.05 | 17.08 | 630,152 | +0.04(+0.22%) |
May 11, 2015 | 17.77 | 17.77 | 17.04 | 17.05 | 690,788 | -0.66(-3.71%) |
May 08, 2015 | 17.45 | 17.87 | 17.02 | 17.70 | 710,701 | +0.51(+2.99%) |
May 07, 2015 | 17.75 | 17.87 | 16.99 | 17.19 | 1,153,918 | -0.71(-3.99%) |
May 06, 2015 | 18.32 | 18.44 | 17.57 | 17.90 | 1,577,847 | -0.50(-2.74%) |
May 05, 2015 | 18.65 | 19.14 | 18.35 | 18.41 | 878,808 | +0.19(+1.05%) |
May 04, 2015 | 18.34 | 18.55 | 18.14 | 18.22 | 752,196 | -0.17(-0.93%) |